Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.82 | 41.92 | 41.81 | 41.84 | 9,591 | -0.14(-0.34%) |
Apr 28, 2022 | 42.03 | 42.07 | 41.96 | 41.98 | 8,953 | -0.16(-0.38%) |
Apr 27, 2022 | 42.21 | 42.21 | 42.14 | 42.14 | 5,075 | -0.12(-0.27%) |
Apr 26, 2022 | 42.26 | 42.26 | 42.15 | 42.26 | 8,084 | +0.11(+0.26%) |
Apr 25, 2022 | 41.99 | 42.15 | 41.91 | 42.15 | 9,502 | +0.36(+0.86%) |
Apr 22, 2022 | 41.83 | 41.93 | 41.66 | 41.79 | 57,733 | -0.03(-0.07%) |
Apr 21, 2022 | 42.07 | 42.07 | 41.82 | 41.82 | 7,423 | -0.32(-0.76%) |
Apr 20, 2022 | 41.96 | 42.14 | 41.96 | 42.14 | 7,390 | +0.25(+0.59%) |
Apr 19, 2022 | 42.09 | 42.09 | 41.89 | 41.89 | 11,095 | -0.32(-0.76%) |
Apr 18, 2022 | 42.53 | 42.53 | 42.19 | 42.21 | 21,474 | -0.13(-0.30%) |
Apr 14, 2022 | 42.58 | 42.58 | 42.30 | 42.34 | 28,644 | -0.20(-0.46%) |
Apr 13, 2022 | 42.64 | 42.72 | 42.51 | 42.53 | 213,400 | -0.04(-0.08%) |
Apr 12, 2022 | 42.55 | 42.64 | 42.50 | 42.57 | 75,018 | +0.25(+0.59%) |
Apr 11, 2022 | 42.42 | 42.47 | 42.05 | 42.32 | 50,404 | -0.21(-0.50%) |
Apr 08, 2022 | 42.69 | 42.69 | 42.52 | 42.53 | 23,829 | -0.22(-0.52%) |
Apr 07, 2022 | 42.86 | 42.90 | 42.75 | 42.75 | 14,429 | -0.10(-0.23%) |
Apr 06, 2022 | 42.80 | 42.96 | 42.79 | 42.85 | 522,937 | -0.19(-0.44%) |
Apr 05, 2022 | 43.37 | 43.40 | 43.01 | 43.04 | 32,668 | -0.35(-0.81%) |
Apr 04, 2022 | 43.38 | 43.41 | 43.33 | 43.39 | 278,303 | -0.02(-0.05%) |
Apr 01, 2022 | 43.24 | 43.46 | 43.24 | 43.41 | 15,250 | -0.11(-0.25%) |
Mar 31, 2022 | 43.53 | 43.58 | 43.48 | 43.52 | 282,743 | +0.07(+0.17%) |
Mar 30, 2022 | 43.41 | 43.50 | 43.33 | 43.45 | 15,869 | +0.10(+0.23%) |
Mar 29, 2022 | 43.25 | 43.35 | 43.21 | 43.35 | 12,805 | +0.23(+0.54%) |
Mar 28, 2022 | 43.12 | 43.13 | 43.06 | 43.11 | 12,744 | +0.01(+0.02%) |
Mar 25, 2022 | 43.30 | 43.30 | 43.05 | 43.11 | 15,313 | -0.25(-0.58%) |
Mar 24, 2022 | 43.37 | 43.41 | 43.29 | 43.36 | 9,270 | -0.17(-0.38%) |
Mar 23, 2022 | 43.48 | 43.52 | 43.41 | 43.52 | 4,805 | +0.10(+0.23%) |
Mar 22, 2022 | 43.44 | 43.46 | 43.42 | 43.42 | 12,450 | -0.15(-0.34%) |
Mar 21, 2022 | 43.92 | 43.92 | 43.54 | 43.57 | 13,160 | -0.37(-0.85%) |
Mar 18, 2022 | 44.02 | 44.02 | 43.89 | 43.94 | 5,486 | +0.11(+0.25%) |
Mar 17, 2022 | 43.88 | 43.88 | 43.81 | 43.83 | 3,234 | +0.09(+0.20%) |
Mar 16, 2022 | 43.74 | 43.77 | 43.53 | 43.74 | 8,819 | -0.02(-0.04%) |
Mar 15, 2022 | 43.81 | 43.87 | 43.74 | 43.76 | 11,607 | +0.06(+0.15%) |
Mar 14, 2022 | 43.88 | 43.88 | 43.70 | 43.70 | 13,684 | -0.41(-0.94%) |
Mar 11, 2022 | 44.11 | 44.16 | 44.08 | 44.11 | 10,695 | -0.08(-0.19%) |
Mar 10, 2022 | 44.25 | 44.25 | 44.12 | 44.19 | 9,399 | -0.22(-0.49%) |
Mar 09, 2022 | 44.32 | 44.41 | 44.32 | 44.41 | 14,386 | +0.02(+0.04%) |
Mar 08, 2022 | 44.41 | 44.45 | 44.36 | 44.39 | 12,580 | -0.26(-0.59%) |
Mar 07, 2022 | 44.63 | 44.68 | 44.63 | 44.65 | 8,128 | -0.16(-0.35%) |
Mar 04, 2022 | 44.93 | 44.93 | 44.81 | 44.81 | 5,808 | +0.12(+0.27%) |
Mar 03, 2022 | 44.63 | 44.69 | 44.62 | 44.69 | 6,447 | +0.16(+0.35%) |
Mar 02, 2022 | 44.80 | 44.80 | 44.53 | 44.53 | 4,526 | -0.45(-1.00%) |
Mar 01, 2022 | 44.83 | 45.06 | 44.83 | 44.98 | 6,647 | +0.25(+0.57%) |
Feb 28, 2022 | 44.56 | 44.73 | 44.56 | 44.73 | 5,773 | +0.23(+0.52%) |
Feb 25, 2022 | 44.44 | 44.50 | 44.43 | 44.50 | 2,748 | +0.06(+0.14%) |
Feb 24, 2022 | 44.37 | 44.49 | 44.37 | 44.44 | 4,501 | +0.03(+0.06%) |
Feb 23, 2022 | 44.48 | 44.48 | 44.41 | 44.41 | 13,275 | -0.14(-0.32%) |
Feb 22, 2022 | 44.62 | 44.62 | 44.51 | 44.55 | 8,313 | -0.04(-0.09%) |
Feb 18, 2022 | 44.59 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 44.52 | 44.59 | 44.51 | 44.56 | 18,439 | +0.12(+0.27%) |
Feb 16, 2022 | 44.43 | 44.48 | 44.41 | 44.45 | 3,223 | +0.01(+0.02%) |
Feb 15, 2022 | 44.44 | 44.45 | 44.40 | 44.44 | 6,788 | -0.06(-0.13%) |
Feb 14, 2022 | 44.51 | 44.51 | 44.45 | 44.49 | 6,288 | -0.15(-0.34%) |
Feb 11, 2022 | 44.59 | 44.65 | 44.45 | 44.65 | 96,758 | +0.18(+0.41%) |
Feb 10, 2022 | 44.68 | 44.68 | 44.46 | 44.46 | 9,500 | -0.40(-0.89%) |
Feb 09, 2022 | 44.88 | 44.88 | 44.82 | 44.86 | 8,857 | +0.04(+0.08%) |
Feb 08, 2022 | 44.84 | 44.87 | 44.83 | 44.83 | 3,538 | -0.10(-0.21%) |
Feb 07, 2022 | 44.91 | 44.92 | 44.86 | 44.92 | 23,419 | +0.01(+0.02%) |
Feb 04, 2022 | 45.04 | 45.04 | 44.91 | 44.91 | 5,684 | -0.25(-0.55%) |
Feb 03, 2022 | 45.15 | 45.17 | 45.15 | 45.16 | 4,839 | -0.18(-0.39%) |
Feb 02, 2022 | 45.24 | 45.35 | 45.24 | 45.34 | 90,278 | +0.11(+0.25%) |